三井海洋開発(6269)の株価時系列情報
三井海洋開発(6269)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/10 | 15,500 | 15,760 | 15,120 | 15,580 | 1,947,500 |
| 2026/02/09 | 15,600 | 15,650 | 15,210 | 15,260 | 2,085,800 |
| 2026/02/06 | 14,660 | 15,265 | 14,570 | 15,260 | 2,075,100 |
| 2026/02/05 | 15,300 | 15,415 | 14,690 | 14,810 | 2,191,600 |
| 2026/02/04 | 14,945 | 15,490 | 14,810 | 15,315 | 2,478,600 |
| 2026/02/03 | 15,270 | 15,320 | 14,500 | 14,800 | 2,859,200 |
| 2026/02/02 | 15,650 | 16,230 | 14,555 | 14,670 | 5,918,800 |
| 2026/01/30 | 14,930 | 15,370 | 14,575 | 15,000 | 2,409,400 |
| 2026/01/29 | 14,850 | 15,185 | 14,435 | 15,090 | 3,313,600 |
| 2026/01/28 | 14,650 | 15,240 | 14,520 | 15,075 | 3,655,400 |
| 2026/01/27 | 13,870 | 14,480 | 13,775 | 14,190 | 2,519,200 |
| 2026/01/26 | 13,900 | 14,180 | 13,660 | 13,970 | 2,415,200 |
| 2026/01/23 | 13,515 | 14,675 | 13,515 | 13,900 | 3,895,900 |
| 2026/01/22 | 14,145 | 14,155 | 13,505 | 13,505 | 1,928,900 |
| 2026/01/21 | 13,495 | 14,215 | 13,465 | 13,905 | 2,318,400 |
| 2026/01/20 | 14,175 | 14,440 | 13,715 | 13,795 | 2,674,600 |
| 2026/01/19 | 14,200 | 14,485 | 13,890 | 14,345 | 2,979,300 |
| 2026/01/16 | 15,685 | 15,685 | 13,870 | 14,200 | 8,184,800 |
| 2026/01/15 | 15,475 | 15,955 | 15,260 | 15,730 | 6,054,900 |
| 2026/01/14 | 14,915 | 15,800 | 14,700 | 15,800 | 6,342,000 |
| 2026/01/13 | 15,000 | 15,200 | 14,375 | 14,750 | 5,518,600 |
| 2026/01/09 | 14,115 | 14,525 | 13,805 | 14,290 | 5,479,700 |
| 2026/01/08 | 14,645 | 14,960 | 14,175 | 14,400 | 6,911,900 |
| 2026/01/07 | 13,700 | 14,580 | 13,415 | 14,345 | 8,013,400 |
| 2026/01/06 | 12,930 | 13,480 | 12,790 | 13,400 | 3,893,000 |
| 2026/01/05 | 12,200 | 12,775 | 12,075 | 12,595 | 2,894,500 |
| 2025/12/30 | 12,330 | 12,740 | 11,820 | 11,900 | 3,262,400 |
| 2025/12/29 | 11,870 | 12,190 | 11,670 | 11,950 | 1,845,800 |
| 2025/12/26 | 11,880 | 12,040 | 11,745 | 11,760 | 1,239,600 |
| 2025/12/25 | 12,200 | 12,270 | 11,790 | 11,890 | 1,388,400 |
| 2025/12/24 | 12,320 | 12,410 | 12,085 | 12,250 | 1,825,000 |
| 2025/12/23 | 11,945 | 12,310 | 11,875 | 12,255 | 2,211,800 |
| 2025/12/22 | 12,080 | 12,080 | 11,720 | 12,035 | 1,432,300 |
| 2025/12/19 | 11,535 | 11,885 | 11,500 | 11,655 | 1,870,100 |
| 2025/12/18 | 11,675 | 11,820 | 11,365 | 11,480 | 1,688,400 |
| 2025/12/17 | 11,800 | 12,090 | 11,520 | 11,815 | 2,297,300 |
| 2025/12/16 | 12,580 | 12,600 | 11,805 | 11,970 | 2,536,100 |
| 2025/12/15 | 12,515 | 13,240 | 12,395 | 12,910 | 2,632,200 |
| 2025/12/12 | 12,400 | 12,895 | 12,365 | 12,840 | 2,201,100 |
| 2025/12/11 | 12,630 | 12,835 | 12,205 | 12,315 | 2,536,600 |
| 2025/12/10 | 12,800 | 13,375 | 12,560 | 12,830 | 3,081,500 |
| 2025/12/09 | 13,290 | 13,325 | 12,660 | 12,775 | 3,203,800 |
| 2025/12/08 | 13,620 | 13,890 | 13,210 | 13,295 | 1,984,800 |
| 2025/12/05 | 13,770 | 14,085 | 13,420 | 13,730 | 2,156,200 |
| 2025/12/04 | 13,830 | 14,445 | 13,640 | 13,845 | 2,555,300 |
| 2025/12/03 | 13,940 | 14,470 | 13,575 | 13,960 | 3,140,600 |
| 2025/12/02 | 15,050 | 15,265 | 13,820 | 13,925 | 4,068,800 |
| 2025/12/01 | 15,555 | 15,590 | 14,860 | 15,030 | 3,227,100 |
| 2025/11/28 | 15,550 | 15,935 | 15,285 | 15,685 | 3,541,900 |
| 2025/11/27 | 15,090 | 15,430 | 14,405 | 15,330 | 4,032,100 |
| 2025/11/26 | 16,045 | 16,720 | 14,775 | 15,255 | 8,666,600 |
| 2025/11/25 | 15,550 | 16,000 | 15,265 | 15,900 | 5,278,500 |
| 2025/11/21 | 15,000 | 15,585 | 14,560 | 15,070 | 5,829,600 |
| 2025/11/20 | 15,345 | 15,715 | 14,800 | 15,455 | 4,736,600 |
| 2025/11/19 | 14,145 | 14,570 | 12,625 | 14,345 | 6,499,900 |
| 2025/11/18 | 14,375 | 15,075 | 13,830 | 14,000 | 5,784,500 |
| 2025/11/17 | 14,700 | 15,150 | 14,210 | 15,075 | 4,447,900 |
| 2025/11/14 | 13,170 | 14,510 | 12,945 | 14,435 | 6,975,100 |
| 2025/11/13 | 13,140 | 13,750 | 12,280 | 13,330 | 6,987,500 |
| 2025/11/12 | 10,470 | 13,355 | 10,265 | 13,055 | 7,685,700 |
| 2025/11/11 | 10,685 | 10,715 | 10,250 | 10,355 | 1,047,000 |
| 2025/11/10 | 10,075 | 10,550 | 10,020 | 10,530 | 1,248,600 |
| 2025/11/07 | 9,896 | 10,090 | 9,801 | 9,978 | 833,400 |
| 2025/11/06 | 10,125 | 10,260 | 9,931 | 10,260 | 979,900 |
| 2025/11/05 | 9,722 | 10,125 | 9,332 | 10,125 | 1,474,500 |
| 2025/11/04 | 10,250 | 10,350 | 9,837 | 10,010 | 1,062,000 |
| 2025/10/31 | 9,979 | 10,250 | 9,810 | 10,020 | 1,383,100 |
| 2025/10/30 | 9,450 | 10,230 | 9,450 | 10,090 | 2,980,600 |
| 2025/10/29 | 9,300 | 9,340 | 8,850 | 8,890 | 883,800 |
| 2025/10/28 | 9,510 | 9,510 | 9,020 | 9,050 | 1,321,800 |
| 2025/10/27 | 9,190 | 9,570 | 9,050 | 9,570 | 1,740,900 |
| 2025/10/24 | 8,880 | 9,440 | 8,860 | 9,220 | 1,953,200 |
| 2025/10/23 | 8,680 | 8,840 | 8,570 | 8,670 | 1,015,800 |
| 2025/10/22 | 8,460 | 8,990 | 8,220 | 8,790 | 1,632,800 |
| 2025/10/21 | 8,540 | 8,620 | 8,140 | 8,430 | 1,245,600 |
| 2025/10/20 | 8,170 | 8,310 | 8,120 | 8,310 | 512,100 |
| 2025/10/17 | 7,990 | 8,380 | 7,940 | 8,020 | 615,800 |
| 2025/10/16 | 8,370 | 8,390 | 8,170 | 8,210 | 520,600 |
| 2025/10/15 | 7,970 | 8,360 | 7,950 | 8,360 | 1,059,100 |
| 2025/10/14 | 7,910 | 8,220 | 7,650 | 7,700 | 1,028,400 |
| 2025/10/10 | 8,220 | 8,220 | 7,840 | 7,840 | 637,000 |
| 2025/10/09 | 8,510 | 8,680 | 8,210 | 8,260 | 664,900 |
| 2025/10/08 | 8,020 | 8,410 | 8,020 | 8,370 | 909,800 |
| 2025/10/07 | 8,110 | 8,170 | 7,810 | 7,930 | 733,800 |
| 2025/10/06 | 8,170 | 8,170 | 7,960 | 8,100 | 724,800 |
| 2025/10/03 | 7,800 | 7,850 | 7,650 | 7,720 | 464,900 |
| 2025/10/02 | 7,990 | 8,090 | 7,810 | 7,890 | 434,300 |
| 2025/10/01 | 8,170 | 8,190 | 7,710 | 7,850 | 842,400 |
| 2025/09/30 | 8,100 | 8,330 | 7,960 | 8,270 | 707,900 |
| 2025/09/29 | 8,210 | 8,310 | 8,020 | 8,310 | 460,700 |
| 2025/09/26 | 8,300 | 8,380 | 8,150 | 8,220 | 558,700 |
| 2025/09/25 | 8,170 | 8,300 | 8,100 | 8,300 | 511,700 |
| 2025/09/24 | 7,920 | 8,170 | 7,770 | 8,170 | 567,800 |
| 2025/09/22 | 8,040 | 8,080 | 7,870 | 7,920 | 505,700 |
| 2025/09/19 | 7,720 | 7,950 | 7,690 | 7,930 | 1,697,400 |
| 2025/09/18 | 7,850 | 7,930 | 7,720 | 7,720 | 563,300 |
| 2025/09/17 | 8,040 | 8,060 | 7,870 | 7,900 | 382,100 |
| 2025/09/16 | 8,230 | 8,340 | 7,940 | 7,940 | 877,200 |
| 2025/09/12 | 8,220 | 8,380 | 8,080 | 8,230 | 803,500 |
| 2025/09/11 | 8,000 | 8,250 | 7,990 | 8,220 | 1,276,300 |
| 2025/09/10 | 7,710 | 7,780 | 7,590 | 7,760 | 531,600 |
| 2025/09/09 | 7,950 | 7,990 | 7,570 | 7,600 | 663,600 |
| 2025/09/08 | 7,840 | 7,940 | 7,720 | 7,880 | 525,600 |
| 2025/09/05 | 7,950 | 7,980 | 7,620 | 7,760 | 554,500 |
| 2025/09/04 | 7,700 | 7,990 | 7,670 | 7,870 | 619,200 |
| 2025/09/03 | 7,810 | 7,860 | 7,560 | 7,650 | 585,800 |
| 2025/09/02 | 7,760 | 7,860 | 7,620 | 7,750 | 533,800 |
| 2025/09/01 | 7,850 | 7,900 | 7,640 | 7,690 | 624,900 |
| 2025/08/29 | 7,770 | 8,020 | 7,720 | 7,970 | 876,700 |
| 2025/08/28 | 7,620 | 7,800 | 7,590 | 7,700 | 959,300 |
| 2025/08/27 | 7,760 | 7,770 | 7,560 | 7,580 | 694,100 |
| 2025/08/26 | 7,990 | 7,990 | 7,640 | 7,720 | 724,700 |
| 2025/08/25 | 8,080 | 8,180 | 7,830 | 7,940 | 1,351,900 |
| 2025/08/22 | 7,430 | 7,810 | 7,380 | 7,630 | 2,164,000 |
| 2025/08/21 | 6,740 | 7,460 | 6,710 | 7,450 | 2,073,900 |
| 2025/08/20 | 6,900 | 6,930 | 6,660 | 6,820 | 1,241,700 |
| 2025/08/19 | 7,320 | 7,330 | 7,070 | 7,190 | 578,100 |
| 2025/08/18 | 7,390 | 7,540 | 7,260 | 7,330 | 909,100 |
| 2025/08/15 | 7,030 | 7,390 | 7,000 | 7,390 | 963,700 |
| 2025/08/14 | 7,040 | 7,090 | 6,790 | 6,970 | 692,400 |
| 2025/08/13 | 6,780 | 7,300 | 6,740 | 7,160 | 1,383,000 |
| 2025/08/12 | 6,890 | 7,050 | 6,640 | 6,640 | 984,700 |
| 2025/08/08 | 7,070 | 7,090 | 6,680 | 6,820 | 1,183,200 |
| 2025/08/07 | 6,520 | 7,090 | 6,370 | 6,670 | 2,117,200 |
| 2025/08/06 | 6,500 | 6,560 | 6,380 | 6,520 | 649,100 |
| 2025/08/05 | 6,450 | 6,540 | 6,380 | 6,440 | 474,900 |
| 2025/08/04 | 6,300 | 6,420 | 6,250 | 6,380 | 422,100 |
| 2025/08/01 | 6,420 | 6,520 | 6,320 | 6,500 | 423,000 |
| 2025/07/31 | 6,340 | 6,490 | 6,290 | 6,450 | 611,900 |
| 2025/07/30 | 6,180 | 6,220 | 6,110 | 6,200 | 3,119,800 |
| 2025/07/29 | 6,180 | 6,210 | 6,040 | 6,140 | 470,800 |
| 2025/07/28 | 6,280 | 6,410 | 6,150 | 6,150 | 563,400 |
| 2025/07/25 | 6,240 | 6,300 | 6,180 | 6,240 | 540,600 |
| 2025/07/24 | 6,090 | 6,250 | 5,940 | 6,200 | 1,396,400 |
| 2025/07/23 | 6,450 | 6,480 | 6,220 | 6,240 | 803,200 |
| 2025/07/22 | 6,260 | 6,410 | 6,210 | 6,410 | 1,032,600 |
| 2025/07/18 | 6,700 | 6,760 | 6,350 | 6,360 | 674,000 |
| 2025/07/17 | 6,680 | 6,750 | 6,570 | 6,640 | 639,900 |
| 2025/07/16 | 6,560 | 6,580 | 6,480 | 6,520 | 406,900 |
| 2025/07/15 | 6,650 | 6,670 | 6,450 | 6,500 | 516,700 |
| 2025/07/14 | 6,480 | 6,690 | 6,430 | 6,680 | 552,700 |
| 2025/07/11 | 6,660 | 6,790 | 6,420 | 6,420 | 735,800 |
| 2025/07/10 | 6,810 | 6,880 | 6,650 | 6,760 | 719,500 |
| 2025/07/09 | 6,710 | 6,780 | 6,600 | 6,730 | 761,200 |
| 2025/07/08 | 6,660 | 6,790 | 6,510 | 6,510 | 1,081,800 |
| 2025/07/07 | 6,750 | 6,940 | 6,630 | 6,700 | 1,059,400 |
| 2025/07/04 | 6,590 | 6,770 | 6,560 | 6,650 | 635,600 |
| 2025/07/03 | 6,590 | 6,890 | 6,450 | 6,570 | 1,338,100 |
| 2025/07/02 | 6,370 | 6,770 | 6,370 | 6,550 | 2,145,900 |
| 2025/07/01 | 6,290 | 6,320 | 6,100 | 6,270 | 548,900 |
| 2025/06/30 | 6,190 | 6,330 | 6,120 | 6,190 | 764,200 |
| 2025/06/27 | 5,750 | 6,190 | 5,720 | 6,090 | 907,900 |
| 2025/06/26 | 5,710 | 5,790 | 5,700 | 5,710 | 332,300 |
| 2025/06/25 | 5,760 | 5,840 | 5,700 | 5,760 | 464,600 |
| 2025/06/24 | 5,980 | 6,040 | 5,790 | 5,820 | 560,600 |
| 2025/06/23 | 5,940 | 6,060 | 5,930 | 6,030 | 356,900 |
| 2025/06/20 | 5,970 | 6,040 | 5,860 | 6,020 | 518,100 |
| 2025/06/19 | 5,940 | 6,060 | 5,920 | 6,030 | 435,500 |
| 2025/06/18 | 6,000 | 6,250 | 5,960 | 6,020 | 819,800 |
| 2025/06/17 | 5,780 | 5,910 | 5,760 | 5,850 | 319,600 |
| 2025/06/16 | 5,800 | 5,940 | 5,730 | 5,830 | 553,000 |
| 2025/06/13 | 5,760 | 5,990 | 5,680 | 5,680 | 1,070,100 |
| 2025/06/12 | 5,670 | 5,950 | 5,630 | 5,740 | 1,018,600 |
| 2025/06/11 | 5,400 | 5,550 | 5,400 | 5,470 | 298,600 |
| 2025/06/10 | 5,500 | 5,550 | 5,370 | 5,420 | 411,400 |
| 2025/06/09 | 5,500 | 5,550 | 5,430 | 5,500 | 500,100 |
| 2025/06/06 | 5,300 | 5,420 | 5,260 | 5,410 | 332,400 |
| 2025/06/05 | 5,240 | 5,320 | 5,200 | 5,300 | 424,100 |
| 2025/06/04 | 5,120 | 5,390 | 5,100 | 5,340 | 519,700 |
| 2025/06/03 | 5,130 | 5,180 | 5,000 | 5,030 | 264,900 |
| 2025/06/02 | 5,030 | 5,070 | 4,995 | 5,050 | 190,900 |
| 2025/05/30 | 4,900 | 5,100 | 4,890 | 5,060 | 433,700 |
| 2025/05/29 | 4,895 | 4,975 | 4,885 | 4,920 | 265,400 |
| 2025/05/28 | 4,920 | 4,945 | 4,870 | 4,880 | 249,700 |
| 2025/05/27 | 4,850 | 4,920 | 4,830 | 4,905 | 233,500 |
| 2025/05/26 | 4,965 | 4,980 | 4,890 | 4,905 | 226,500 |
| 2025/05/23 | 4,910 | 4,970 | 4,850 | 4,895 | 388,100 |
| 2025/05/22 | 4,760 | 4,925 | 4,735 | 4,895 | 500,300 |
| 2025/05/21 | 4,875 | 5,030 | 4,830 | 4,970 | 589,300 |
| 2025/05/20 | 5,100 | 5,150 | 4,785 | 4,825 | 614,500 |
| 2025/05/19 | 4,890 | 4,990 | 4,860 | 4,880 | 364,400 |
| 2025/05/16 | 4,810 | 4,945 | 4,755 | 4,890 | 541,700 |
| 2025/05/15 | 4,695 | 4,930 | 4,675 | 4,875 | 636,900 |
| 2025/05/14 | 4,670 | 4,805 | 4,545 | 4,705 | 692,900 |
| 2025/05/13 | 4,600 | 4,790 | 4,230 | 4,755 | 1,818,800 |
| 2025/05/12 | 4,300 | 4,380 | 4,265 | 4,375 | 370,900 |
| 2025/05/09 | 4,170 | 4,290 | 4,165 | 4,265 | 320,000 |
| 2025/05/08 | 4,225 | 4,230 | 4,140 | 4,175 | 381,800 |
| 2025/05/07 | 4,345 | 4,355 | 4,215 | 4,255 | 346,300 |
| 2025/05/02 | 4,245 | 4,335 | 4,215 | 4,295 | 301,700 |
| 2025/05/01 | 4,255 | 4,260 | 4,180 | 4,225 | 413,500 |
| 2025/04/30 | 4,310 | 4,390 | 4,270 | 4,325 | 610,600 |
| 2025/04/28 | 4,220 | 4,305 | 4,165 | 4,240 | 518,600 |
| 2025/04/25 | 4,065 | 4,165 | 4,010 | 4,085 | 274,300 |
| 2025/04/24 | 4,055 | 4,055 | 3,990 | 4,000 | 230,200 |
| 2025/04/23 | 4,130 | 4,150 | 4,020 | 4,070 | 700,700 |
| 2025/04/22 | 3,615 | 4,040 | 3,615 | 3,990 | 1,011,200 |
| 2025/04/21 | 3,640 | 3,665 | 3,570 | 3,615 | 342,300 |
| 2025/04/18 | 3,585 | 3,695 | 3,560 | 3,680 | 203,900 |
| 2025/04/17 | 3,525 | 3,580 | 3,465 | 3,565 | 286,200 |